Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.561 5.662 5.561 5.623 18,514 +0.01(+0.10%)
Jun 29, 2005 5.617 5.634 5.617 5.617 5,696 -0.03(-0.60%)
Jun 28, 2005 5.617 5.651 5.617 5.651 21,006 +0.03(+0.60%)
Jun 27, 2005 5.544 5.617 5.544 5.617 50,736 +0.11(+2.04%)
Jun 24, 2005 5.595 5.617 5.505 5.505 25,813 -0.08(-1.51%)
Jun 23, 2005 5.522 5.617 5.522 5.589 9,613 +0.01(+0.20%)
Jun 22, 2005 5.438 5.584 5.415 5.578 10,325 +0.09(+1.64%)
Jun 21, 2005 5.454 5.511 5.454 5.488 7,298 -0.01(-0.10%)
Jun 20, 2005 5.460 5.505 5.365 5.494 40,944 -0.12(-2.20%)
Jun 17, 2005 5.617 5.645 5.606 5.617 50,202 -0.01(-0.10%)
Jun 16, 2005 5.617 5.645 5.612 5.623 66,402 -0.02(-0.30%)
Jun 15, 2005 5.561 5.673 5.561 5.640 70,318 +0.02(+0.40%)
Jun 14, 2005 5.786 5.786 5.505 5.617 44,861 -0.24(-4.12%)
Jun 13, 2005 5.893 5.898 5.679 5.859 21,006 -0.03(-0.57%)
Jun 10, 2005 5.730 5.893 5.730 5.893 51,270 +0.11(+1.84%)
Jun 09, 2005 5.561 5.786 5.561 5.786 51,270 +0.28(+5.10%)
Jun 08, 2005 5.365 5.505 5.365 5.505 28,661 +0.11(+1.98%)
Jun 07, 2005 5.365 5.449 5.344 5.398 213,804 -0.02(-0.41%)
Jun 06, 2005 5.376 5.421 5.370 5.421 24,566 +0.04(+0.84%)
Jun 03, 2005 5.331 5.393 5.297 5.376 28,661 +0.02(+0.31%)
Jun 02, 2005 5.365 5.393 5.353 5.359 33,824 -0.01(-0.10%)
Jun 01, 2005 5.376 5.376 5.325 5.365 22,964 +0.01(+0.21%)
May 31, 2005 5.336 5.393 5.336 5.353 25,991 +0.02(+0.32%)
May 27, 2005 5.365 5.365 5.336 5.336 17,980 -0.01(-0.11%)
May 26, 2005 5.359 5.393 5.325 5.342 15,843 -0.05(-0.94%)
May 25, 2005 5.365 5.393 5.331 5.393 21,540 +0.00(+0.00%)
May 24, 2005 5.325 5.393 5.325 5.393 11,749 +0.05(+0.95%)
May 23, 2005 5.331 5.393 5.331 5.342 12,461 +0.01(+0.21%)
May 20, 2005 5.325 5.409 5.325 5.331 38,452 -0.01(-0.21%)
May 19, 2005 5.308 5.376 5.308 5.342 27,949 +0.05(+0.96%)
May 18, 2005 5.393 5.393 5.269 5.291 24,388 -0.04(-0.84%)
May 17, 2005 5.280 5.365 5.269 5.336 7,832 +0.02(+0.42%)
May 16, 2005 5.314 5.348 5.308 5.314 10,859 +0.01(+0.11%)
May 13, 2005 5.308 5.348 5.308 5.308 56,254 +0.00(+0.00%)
May 12, 2005 5.308 5.336 5.308 5.308 16,556 +0.02(+0.43%)
May 11, 2005 5.325 5.359 5.275 5.286 15,131 +0.00(+0.00%)
May 10, 2005 5.286 5.336 5.269 5.286 55,898 -0.01(-0.11%)
May 09, 2005 5.297 5.297 5.291 5.291 2,848 -0.02(-0.42%)
May 06, 2005 5.291 5.320 5.280 5.314 3,204 -0.03(-0.53%)
May 05, 2005 5.275 5.342 5.275 5.342 50,558 +0.06(+1.06%)
May 04, 2005 5.280 5.291 5.280 5.286 14,063 -0.05(-0.95%)
May 03, 2005 5.280 5.353 5.275 5.336 5,162 +0.03(+0.53%)
May 02, 2005 5.286 5.308 5.286 5.308 8,901 +0.02(+0.43%)
Apr 29, 2005 5.275 5.286 5.269 5.286 712 -0.02(-0.42%)
Apr 28, 2005 5.365 5.409 5.308 5.308 17,090 +0.00(+0.00%)
Apr 27, 2005 5.286 5.336 5.286 5.308 6,586 +0.02(+0.43%)
Apr 26, 2005 5.275 5.286 5.275 5.286 8,010 +0.00(+0.00%)
Apr 25, 2005 5.280 5.336 5.280 5.286 20,828 +0.01(+0.11%)
Apr 22, 2005 5.247 5.320 5.235 5.280 40,588 +0.02(+0.32%)
Apr 21, 2005 5.308 5.348 5.263 5.263 44,861 -0.04(-0.85%)
Apr 20, 2005 5.291 5.308 5.280 5.308 34,892 +0.00(+0.00%)
Apr 19, 2005 5.280 5.308 5.269 5.308 18,158 +0.04(+0.75%)
Apr 18, 2005 5.269 5.291 5.252 5.269 27,593 -0.02(-0.42%)
Apr 15, 2005 5.275 5.342 5.263 5.291 46,641 +0.02(+0.32%)
Apr 14, 2005 5.258 5.303 5.252 5.275 41,479 +0.01(+0.11%)
Apr 13, 2005 5.320 5.320 5.263 5.269 25,813 +0.01(+0.11%)
Apr 12, 2005 5.258 5.286 5.258 5.263 18,692 +0.00(+0.00%)
Apr 11, 2005 5.263 5.291 5.263 5.263 24,210 +0.00(+0.00%)
Apr 08, 2005 5.280 5.308 5.263 5.263 16,021 -0.07(-1.37%)
Apr 07, 2005 5.280 5.336 5.280 5.336 10,859 +0.07(+1.39%)
Apr 06, 2005 5.263 5.308 5.235 5.263 23,142 -0.02(-0.32%)
Apr 05, 2005 5.263 5.280 5.263 5.280 30,263 +0.00(+0.00%)
Apr 04, 2005 5.185 5.308 5.185 5.280 73,166 +0.11(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.